日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フクダ電子(6960)の株価時系列情報

フクダ電子(6960)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 2,210 2,270 2,210 2,250 4,000
1994/12/29 2,210 2,220 2,200 2,200 11,000
1994/12/28 2,100 2,200 2,100 2,200 9,000
1994/12/27 2,100 2,110 2,100 2,110 4,000
1994/12/26 2,080 2,080 2,080 2,080 2,000
1994/12/22 2,050 2,080 2,040 2,040 20,000
1994/12/21 2,070 2,080 2,040 2,040 37,000
1994/12/20 2,100 2,100 2,080 2,080 30,000
1994/12/19 2,190 2,190 2,100 2,100 2,000
1994/12/16 2,180 2,210 2,150 2,200 38,000
1994/12/15 2,200 2,200 2,200 2,200 9,000
1994/12/14 2,190 2,190 2,130 2,190 7,000
1994/12/13 2,190 2,190 2,160 2,160 4,000
1994/12/12 2,190 2,190 2,190 2,190 3,000
1994/12/09 2,160 2,170 2,160 2,170 2,000
1994/12/08 2,130 2,200 2,130 2,200 9,000
1994/12/07 2,130 2,140 2,130 2,130 3,000
1994/12/06 2,110 2,110 2,090 2,090 3,000
1994/12/05 2,080 2,080 2,080 2,080 1,000
1994/12/02 2,080 2,080 2,050 2,050 9,000
1994/12/01 2,030 2,030 2,030 2,030 21,000
1994/11/30 2,060 2,060 2,030 2,030 9,000
1994/11/29 2,060 2,080 2,050 2,060 29,000
1994/11/28 2,060 2,060 2,040 2,060 11,000
1994/11/25 2,050 2,050 2,050 2,050 3,000
1994/11/24 2,060 2,060 2,060 2,060 1,000
1994/11/22 2,150 2,150 2,100 2,100 13,000
1994/11/18 2,250 2,250 2,200 2,210 4,000
1994/11/16 2,360 2,370 2,360 2,360 4,000
1994/11/15 2,290 2,340 2,290 2,340 8,000
1994/11/14 2,160 2,300 2,160 2,300 48,000
1994/11/11 2,150 2,180 2,150 2,150 47,000
1994/11/10 2,160 2,160 2,150 2,150 3,000
1994/11/09 2,150 2,150 2,150 2,150 14,000
1994/11/08 2,150 2,150 2,150 2,150 6,000
1994/11/07 2,150 2,150 2,140 2,150 5,000
1994/11/04 2,200 2,200 2,190 2,190 2,000
1994/11/02 2,230 2,230 2,200 2,200 8,000
1994/11/01 2,240 2,240 2,220 2,220 3,000
1994/10/31 2,290 2,290 2,250 2,250 7,000
1994/10/28 2,250 2,250 2,250 2,250 4,000
1994/10/27 2,200 2,250 2,200 2,250 6,000
1994/10/26 2,310 2,310 2,240 2,250 34,000
1994/10/25 2,310 2,310 2,300 2,310 19,000
1994/10/24 2,300 2,300 2,300 2,300 4,000
1994/10/21 2,360 2,360 2,310 2,320 9,000
1994/10/20 2,380 2,380 2,350 2,350 7,000
1994/10/19 2,370 2,380 2,370 2,380 8,000
1994/10/18 2,400 2,400 2,380 2,380 7,000
1994/10/17 2,410 2,410 2,410 2,410 2,000
1994/10/14 2,400 2,400 2,400 2,400 14,000
1994/10/13 2,380 2,380 2,380 2,380 2,000
1994/10/12 2,400 2,420 2,390 2,390 36,000
1994/10/11 2,450 2,450 2,400 2,400 44,000
1994/10/07 2,450 2,450 2,440 2,450 16,000
1994/10/06 2,500 2,500 2,450 2,450 7,000
1994/10/05 2,520 2,520 2,490 2,500 12,000
1994/10/04 2,520 2,520 2,500 2,520 19,000
1994/10/03 2,590 2,590 2,520 2,520 11,000
1994/09/30 2,550 2,550 2,520 2,550 5,000
1994/09/29 2,510 2,510 2,510 2,510 7,000
1994/09/28 2,510 2,510 2,510 2,510 8,000
1994/09/27 2,500 2,510 2,470 2,510 13,000
1994/09/26 2,480 2,500 2,480 2,500 14,000
1994/09/22 2,450 2,450 2,440 2,440 3,000
1994/09/21 2,450 2,450 2,410 2,410 6,000
1994/09/20 2,450 2,470 2,450 2,470 4,000
1994/09/19 2,450 2,450 2,450 2,450 1,000
1994/09/14 2,500 2,500 2,500 2,500 3,000
1994/09/13 2,500 2,500 2,500 2,500 2,000
1994/09/12 2,550 2,550 2,500 2,500 17,000
1994/09/09 2,550 2,550 2,530 2,550 9,000
1994/09/08 2,530 2,560 2,530 2,560 4,000
1994/09/07 2,560 2,560 2,520 2,520 4,000
1994/09/06 2,660 2,660 2,550 2,550 5,000
1994/09/05 2,700 2,700 2,660 2,660 12,000
1994/09/02 2,700 2,730 2,660 2,730 29,000
1994/09/01 2,700 2,730 2,680 2,730 33,000
1994/08/31 2,680 2,700 2,680 2,700 24,000
1994/08/30 2,650 2,650 2,620 2,650 13,000
1994/08/29 2,650 2,650 2,620 2,630 9,000
1994/08/26 2,500 2,550 2,500 2,550 6,000
1994/08/25 2,500 2,500 2,500 2,500 12,000
1994/08/24 2,500 2,500 2,500 2,500 14,000
1994/08/23 2,500 2,500 2,500 2,500 16,000
1994/08/22 2,510 2,510 2,500 2,500 7,000
1994/08/19 2,530 2,550 2,520 2,520 23,000
1994/08/18 2,510 2,510 2,510 2,510 8,000
1994/08/17 2,510 2,510 2,510 2,510 4,000
1994/08/16 2,510 2,510 2,510 2,510 6,000
1994/08/15 2,520 2,520 2,520 2,520 1,000
1994/08/12 2,540 2,540 2,540 2,540 3,000
1994/08/11 2,540 2,540 2,540 2,540 3,000
1994/08/10 2,540 2,540 2,540 2,540 2,000
1994/08/09 2,530 2,540 2,530 2,540 3,000
1994/08/08 2,520 2,520 2,520 2,520 2,000
1994/08/05 2,530 2,550 2,530 2,540 7,000
1994/08/04 2,530 2,530 2,530 2,530 4,000
1994/08/03 2,600 2,600 2,570 2,570 3,000
1994/08/02 2,600 2,600 2,600 2,600 5,000
1994/08/01 2,600 2,600 2,600 2,600 7,000
1994/07/29 2,620 2,620 2,580 2,620 11,000
1994/07/28 2,590 2,610 2,580 2,580 18,000
1994/07/27 2,650 2,650 2,590 2,590 14,000
1994/07/26 2,610 2,610 2,600 2,600 14,000
1994/07/25 2,690 2,690 2,610 2,610 4,000
1994/07/22 2,700 2,700 2,650 2,690 17,000
1994/07/21 2,750 2,750 2,700 2,750 47,000
1994/07/20 2,740 2,770 2,730 2,770 56,000
1994/07/19 2,730 2,750 2,700 2,730 60,000
1994/07/18 2,700 2,700 2,700 2,700 2,000
1994/07/15 2,700 2,700 2,700 2,700 4,000
1994/07/14 2,740 2,740 2,680 2,720 20,000
1994/07/13 2,720 2,730 2,680 2,710 25,000
1994/07/12 2,700 2,720 2,630 2,720 22,000
1994/07/11 2,690 2,690 2,680 2,690 13,000
1994/07/08 2,700 2,700 2,680 2,700 28,000
1994/07/07 2,700 2,700 2,680 2,700 29,000
1994/07/06 2,750 2,760 2,640 2,690 52,000
1994/07/05 2,770 2,780 2,700 2,730 150,000
1994/07/04 2,640 2,700 2,630 2,700 99,000
1994/07/01 2,600 2,650 2,580 2,600 112,000
1994/06/30 2,500 2,500 2,480 2,500 33,000
1994/06/29 2,450 2,540 2,450 2,500 33,000
1994/06/28 2,440 2,440 2,410 2,440 6,000
1994/06/27 2,410 2,410 2,380 2,380 5,000
1994/06/24 2,440 2,470 2,420 2,450 6,000
1994/06/23 2,450 2,490 2,450 2,460 11,000
1994/06/22 2,420 2,430 2,380 2,430 7,000
1994/06/21 2,480 2,480 2,460 2,460 19,000
1994/06/20 2,500 2,540 2,500 2,500 32,000
1994/06/17 2,480 2,540 2,470 2,470 29,000
1994/06/16 2,500 2,500 2,450 2,480 10,000
1994/06/15 2,500 2,500 2,480 2,480 7,000
1994/06/14 2,500 2,500 2,500 2,500 10,000
1994/06/13 2,520 2,540 2,500 2,520 9,000
1994/06/10 2,450 2,500 2,450 2,490 26,000
1994/06/09 2,450 2,450 2,430 2,430 8,000
1994/06/08 2,370 2,450 2,370 2,450 13,000
1994/06/07 2,360 2,360 2,360 2,360 10,000
1994/06/06 2,370 2,370 2,360 2,360 3,000
1994/06/03 2,430 2,430 2,370 2,370 5,000
1994/06/02 2,360 2,450 2,360 2,450 21,000
1994/06/01 2,360 2,360 2,350 2,350 4,000
1994/05/31 2,350 2,360 2,350 2,350 9,000
1994/05/30 2,400 2,400 2,360 2,360 6,000
1994/05/27 2,360 2,390 2,350 2,380 13,000
1994/05/26 2,330 2,350 2,320 2,350 11,000
1994/05/25 2,450 2,450 2,450 2,450 6,000
1994/05/24 2,450 2,450 2,350 2,450 5,000
1994/05/23 2,490 2,520 2,460 2,460 21,000
1994/05/20 2,410 2,540 2,410 2,480 30,000
1994/05/19 2,330 2,350 2,320 2,350 35,000
1994/05/18 2,330 2,350 2,310 2,320 22,000
1994/05/17 2,330 2,330 2,310 2,310 17,000
1994/05/16 2,330 2,350 2,330 2,350 25,000
1994/05/13 2,330 2,350 2,330 2,350 18,000
1994/05/12 2,330 2,330 2,300 2,330 18,000
1994/05/11 2,330 2,350 2,300 2,310 19,000
1994/05/10 2,330 2,370 2,330 2,350 16,000
1994/05/06 2,330 2,350 2,330 2,350 10,000
1994/05/02 2,350 2,350 2,310 2,330 12,000
1994/04/28 2,300 2,350 2,300 2,350 21,000
1994/04/27 2,300 2,300 2,300 2,300 2,000
1994/04/26 2,350 2,350 2,300 2,300 8,000
1994/04/25 2,370 2,370 2,350 2,350 7,000
1994/04/22 2,370 2,370 2,370 2,370 7,000
1994/04/21 2,370 2,400 2,350 2,370 23,000
1994/04/20 2,380 2,400 2,370 2,370 11,000
1994/04/19 2,390 2,400 2,370 2,400 5,000
1994/04/18 2,400 2,420 2,400 2,400 11,000
1994/04/15 2,410 2,410 2,410 2,410 1,000
1994/04/14 2,530 2,530 2,490 2,490 5,000
1994/04/13 2,420 2,550 2,420 2,540 17,000
1994/04/12 2,400 2,400 2,350 2,400 9,000
1994/04/11 2,350 2,400 2,350 2,400 6,000
1994/04/08 2,510 2,510 2,410 2,410 5,000
1994/04/07 2,530 2,590 2,470 2,510 21,000
1994/04/06 2,460 2,600 2,460 2,600 19,000
1994/04/05 2,400 2,410 2,400 2,410 6,000
1994/04/04 2,360 2,400 2,360 2,400 19,000
1994/04/01 2,320 2,350 2,320 2,350 5,000
1994/03/31 2,300 2,300 2,300 2,300 5,000
1994/03/30 2,300 2,300 2,300 2,300 8,000
1994/03/29 2,290 2,300 2,290 2,300 7,000
1994/03/28 2,340 2,350 2,290 2,290 9,000
1994/03/25 2,300 2,350 2,250 2,350 13,000
1994/03/24 2,300 2,330 2,300 2,320 16,000
1994/03/23 2,330 2,330 2,310 2,310 15,000
1994/03/22 2,350 2,350 2,310 2,330 7,000
1994/03/18 2,350 2,390 2,350 2,350 20,000
1994/03/17 2,410 2,410 2,300 2,350 24,000
1994/03/16 2,470 2,470 2,430 2,450 16,000
1994/03/15 2,460 2,550 2,460 2,470 16,000
1994/03/14 2,480 2,480 2,430 2,480 28,000
1994/03/11 2,460 2,500 2,450 2,450 11,000
1994/03/10 2,410 2,500 2,400 2,420 18,000
1994/03/09 2,420 2,450 2,400 2,450 10,000
1994/03/08 2,460 2,460 2,400 2,400 26,000
1994/03/07 2,500 2,500 2,450 2,480 21,000
1994/03/04 2,500 2,500 2,450 2,470 75,000
1994/03/03 2,550 2,550 2,450 2,500 10,000
1994/03/02 2,600 2,600 2,570 2,570 3,000
1994/03/01 2,680 2,680 2,600 2,610 18,000
1994/02/28 2,630 2,720 2,620 2,700 94,000
1994/02/25 2,650 2,650 2,590 2,630 70,000
1994/02/24 2,470 2,650 2,470 2,650 78,000
1994/02/23 2,590 2,590 2,450 2,540 27,000
1994/02/22 2,560 2,600 2,510 2,510 46,000
1994/02/21 2,490 2,540 2,490 2,540 18,000
1994/02/18 2,390 2,500 2,350 2,470 28,000
1994/02/17 2,400 2,450 2,320 2,400 55,000
1994/02/16 2,350 2,370 2,350 2,350 7,000
1994/02/15 2,340 2,390 2,300 2,380 14,000
1994/02/14 2,500 2,500 2,440 2,440 6,000
1994/02/10 2,500 2,550 2,500 2,520 13,000
1994/02/09 2,620 2,650 2,520 2,520 23,000
1994/02/08 2,560 2,650 2,560 2,600 27,000
1994/02/07 2,690 2,690 2,550 2,550 19,000
1994/02/04 2,740 2,790 2,650 2,700 100,000
1994/02/03 2,700 2,890 2,660 2,780 572,000
1994/02/02 2,220 2,550 2,200 2,550 318,000
1994/02/01 2,170 2,220 2,150 2,150 20,000
1994/01/31 2,120 2,180 2,120 2,160 23,000
1994/01/28 2,050 2,050 2,000 2,050 18,000
1994/01/27 2,060 2,060 2,020 2,050 19,000
1994/01/26 2,050 2,050 2,010 2,050 12,000
1994/01/24 1,900 1,950 1,900 1,950 4,000
1994/01/21 2,100 2,100 2,060 2,060 6,000
1994/01/20 2,080 2,100 2,080 2,100 5,000
1994/01/19 2,060 2,090 2,050 2,080 23,000
1994/01/18 2,130 2,130 2,060 2,060 11,000
1994/01/17 2,190 2,190 2,100 2,130 26,000
1994/01/14 2,010 2,180 2,000 2,150 30,000
1994/01/13 2,000 2,000 1,980 1,980 12,000
1994/01/12 1,940 2,000 1,940 2,000 9,000
1994/01/11 1,930 1,930 1,930 1,930 9,000
1994/01/10 1,950 1,970 1,930 1,930 29,000
1994/01/07 1,960 1,960 1,950 1,960 4,000
1994/01/06 1,980 1,990 1,970 1,990 10,000
1994/01/04 1,980 1,980 1,980 1,980 2,000

このページの先頭へ